Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Rstrt HD (NQ: SAUC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 4.960 5.050 4.801 5.000 44,960 +0.02(+0.40%)
Mar 28, 2014 5.000 5.118 4.980 4.980 23,017 +0.00(+0.00%)
Mar 27, 2014 5.190 5.190 4.911 4.980 49,108 -0.19(-3.68%)
Mar 26, 2014 5.480 5.658 5.170 5.170 34,882 -0.26(-4.79%)
Mar 25, 2014 5.460 5.658 5.400 5.430 25,206 +0.02(+0.37%)
Mar 24, 2014 5.700 6.000 5.370 5.410 74,350 -0.44(-7.52%)
Mar 21, 2014 5.290 5.950 5.290 5.850 161,339 +0.56(+10.59%)
Mar 20, 2014 5.308 5.308 5.070 5.290 37,521 +0.16(+3.12%)
Mar 19, 2014 5.316 5.320 5.090 5.130 29,473 -0.01(-0.19%)
Mar 18, 2014 5.130 5.150 5.040 5.140 102,649 -0.04(-0.77%)
Mar 17, 2014 5.010 5.260 5.010 5.180 130,067 -0.11(-2.08%)
Mar 14, 2014 4.300 5.740 4.300 5.290 267,821 +0.87(+19.68%)
Mar 13, 2014 4.530 4.600 4.280 4.420 87,751 -0.09(-2.00%)
Mar 12, 2014 4.580 4.660 4.431 4.510 42,009 -0.07(-1.53%)
Mar 11, 2014 4.690 4.780 4.520 4.580 32,173 -0.08(-1.72%)
Mar 10, 2014 4.760 4.820 4.560 4.660 51,438 -0.16(-3.32%)
Mar 07, 2014 4.910 4.980 4.780 4.820 36,191 -0.04(-0.82%)
Mar 06, 2014 4.690 4.970 4.680 4.860 75,331 +0.04(+0.83%)
Mar 05, 2014 4.560 4.850 4.500 4.820 1,386,033 +0.31(+6.87%)
Mar 04, 2014 4.700 4.860 4.440 4.510 88,046 -0.12(-2.59%)
Mar 03, 2014 4.700 4.820 4.570 4.630 26,687 -0.15(-3.14%)
Feb 28, 2014 4.840 4.890 4.690 4.780 16,472 -0.04(-0.83%)
Feb 27, 2014 4.730 4.850 4.710 4.820 8,882 +0.03(+0.63%)
Feb 26, 2014 4.820 4.820 4.710 4.790 10,928 -0.03(-0.62%)
Feb 25, 2014 4.710 4.820 4.650 4.820 9,721 +0.09(+1.90%)
Feb 24, 2014 4.560 4.740 4.510 4.730 59,117 +0.09(+1.94%)
Feb 21, 2014 4.830 4.830 4.500 4.640 30,302 -0.15(-3.13%)
Feb 20, 2014 4.840 4.950 4.670 4.790 13,155 -0.09(-1.84%)
Feb 19, 2014 4.770 5.030 4.600 4.880 39,388 -0.02(-0.41%)
Feb 18, 2014 4.840 5.000 4.800 4.900 18,714 +0.04(+0.82%)
Feb 14, 2014 4.930 4.860 4.860 4.860 29,800 -0.05(-1.02%)
Feb 13, 2014 4.980 4.980 4.850 4.910 15,440 -0.09(-1.80%)
Feb 12, 2014 5.050 5.070 4.970 5.000 17,889 -0.03(-0.60%)
Feb 11, 2014 4.920 5.080 4.790 5.030 19,346 +0.11(+2.24%)
Feb 10, 2014 4.800 4.954 4.781 4.920 17,167 +0.02(+0.41%)
Feb 07, 2014 4.880 5.010 4.860 4.900 16,050 +0.01(+0.20%)
Feb 06, 2014 4.990 5.100 4.850 4.890 27,097 -0.11(-2.20%)
Feb 05, 2014 5.070 5.070 4.940 5.000 23,166 -0.04(-0.79%)
Feb 04, 2014 5.000 5.070 4.860 5.040 25,784 +0.11(+2.23%)
Feb 03, 2014 5.050 5.230 4.880 4.930 56,465 -0.15(-2.95%)
Jan 31, 2014 5.050 5.100 5.020 5.080 57,882 +0.02(+0.40%)
Jan 30, 2014 5.120 5.200 5.000 5.060 32,124 -0.02(-0.39%)
Jan 29, 2014 5.190 5.190 5.080 5.080 12,286 -0.06(-1.17%)
Jan 28, 2014 5.274 5.274 5.060 5.140 23,698 +0.02(+0.39%)
Jan 27, 2014 5.130 5.376 5.100 5.120 17,368 -0.17(-3.21%)
Jan 24, 2014 5.100 5.366 5.100 5.290 36,559 +0.17(+3.32%)
Jan 23, 2014 5.160 5.376 5.110 5.120 12,260 -0.04(-0.78%)
Jan 22, 2014 5.100 5.390 5.070 5.160 24,427 +0.06(+1.18%)
Jan 21, 2014 5.050 5.394 5.050 5.100 20,601 -0.05(-0.97%)
Jan 17, 2014 5.140 5.150 5.150 5.150 30,700 +0.02(+0.39%)
Jan 16, 2014 5.050 5.384 5.050 5.130 12,838 +0.07(+1.38%)
Jan 15, 2014 5.100 5.350 5.010 5.060 53,587 -0.04(-0.78%)
Jan 14, 2014 5.260 5.350 5.100 5.100 20,482 -0.15(-2.86%)
Jan 13, 2014 5.360 5.510 5.170 5.250 54,121 -0.29(-5.23%)
Jan 10, 2014 5.100 5.580 5.092 5.540 121,310 +0.47(+9.27%)
Jan 09, 2014 5.150 5.500 5.050 5.070 72,647 -0.04(-0.78%)
Jan 08, 2014 5.340 5.340 5.100 5.110 60,896 -0.12(-2.29%)
Jan 07, 2014 4.820 5.460 4.820 5.230 98,207 +0.43(+8.96%)
Jan 06, 2014 4.750 4.840 4.610 4.800 78,397 +0.02(+0.42%)
Jan 03, 2014 4.780 4.910 4.730 4.780 62,552 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.